ヤマノホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 93 | 93 | 91 | 92 | ±0 | ±0% | 226,500 |
| 2025/06/27 | 93 | 93 | 91 | 92 | +1 | +1.1% | 231,800 |
| 2025/06/26 | 92 | 92 | 90 | 91 | ±0 | ±0% | 272,300 |
| 2025/06/25 | 90 | 92 | 88 | 91 | ±0 | ±0% | 639,000 |
| 2025/06/24 | 92 | 93 | 90 | 91 | ±0 | ±0% | 279,200 |
| 2025/06/23 | 91 | 93 | 90 | 91 | -2 | -2.2% | 186,800 |
| 2025/06/20 | 97 | 98 | 91 | 93 | -5 | -5.1% | 784,300 |
| 2025/06/19 | 92 | 99 | 92 | 98 | +8 | +8.9% | 1,208,800 |
| 2025/06/18 | 94 | 96 | 90 | 90 | -3 | -3.2% | 415,700 |
| 2025/06/17 | 92 | 94 | 90 | 93 | +1 | +1.1% | 701,900 |
| 2025/06/16 | 89 | 92 | 89 | 92 | +3 | +3.4% | 510,900 |
| 2025/06/13 | 90 | 90 | 88 | 89 | -3 | -3.3% | 260,200 |
| 2025/06/12 | 91 | 92 | 90 | 92 | +1 | +1.1% | 163,700 |
| 2025/06/11 | 90 | 92 | 89 | 91 | +1 | +1.1% | 342,100 |
| 2025/06/10 | 87 | 90 | 87 | 90 | +3 | +3.4% | 351,800 |
| 2025/06/09 | 91 | 91 | 86 | 87 | -3 | -3.3% | 530,200 |
| 2025/06/06 | 90 | 92 | 89 | 90 | ±0 | ±0% | 294,900 |
| 2025/06/05 | 93 | 95 | 89 | 90 | -4 | -4.3% | 667,100 |
| 2025/06/04 | 95 | 95 | 93 | 94 | ±0 | ±0% | 290,800 |
| 2025/06/03 | 92 | 95 | 91 | 94 | +1 | +1.1% | 444,100 |
| 2025/06/02 | 92 | 93 | 89 | 93 | +3 | +3.3% | 497,900 |
| 2025/05/30 | 89 | 92 | 88 | 90 | -2 | -2.2% | 626,000 |
| 2025/05/29 | 98 | 109 | 91 | 92 | -2 | -2.1% | 6,626,700 |
| 2025/05/28 | 93 | 95 | 91 | 94 | -1 | -1.1% | 680,400 |
| 2025/05/27 | 90 | 96 | 89 | 95 | +7 | +8% | 1,487,200 |
| 2025/05/26 | 89 | 93 | 88 | 88 | -1 | -1.1% | 929,000 |
| 2025/05/23 | 96 | 99 | 87 | 89 | -3 | -3.3% | 2,893,500 |
| 2025/05/22 | 92 | 97 | 90 | 92 | -1 | -1.1% | 4,270,300 |
| 2025/05/21 | 100 | 108 | 93 | 93 | -9 | -8.8% | 6,899,400 |
| 2025/05/20 | 116 | 121 | 98 | 102 | -19 | -15.7% | 17,833,700 |
| 2025/05/19 | 101 | 121 | 101 | 121 | +30 | +33% | 65,946,600 |
| 2025/05/16 | 66 | 91 | 66 | 91 | +30 | +49.2% | 10,260,300 |
| 2025/05/15 | 61 | 63 | 61 | 61 | -1 | -1.6% | 362,900 |
| 2025/05/14 | 62 | 62 | 60 | 62 | +1 | +1.6% | 342,200 |
| 2025/05/13 | 61 | 62 | 60 | 61 | +1 | +1.7% | 320,800 |
| 2025/05/12 | 60 | 61 | 60 | 60 | -1 | -1.6% | 280,800 |
| 2025/05/09 | 60 | 61 | 60 | 61 | ±0 | ±0% | 255,500 |
| 2025/05/08 | 59 | 61 | 59 | 61 | +1 | +1.7% | 372,200 |
| 2025/05/07 | 60 | 62 | 58 | 60 | +1 | +1.7% | 3,269,700 |
| 2025/05/02 | 59 | 60 | 59 | 59 | ±0 | ±0% | 291,700 |
| 2025/05/01 | 59 | 60 | 59 | 59 | -1 | -1.7% | 830,500 |
| 2025/04/30 | 59 | 61 | 56 | 60 | +1 | +1.7% | 8,496,400 |
| 2025/04/28 | 59 | 62 | 57 | 59 | ±0 | ±0% | 4,548,900 |
| 2025/04/25 | 59 | 60 | 59 | 59 | -1 | -1.7% | 588,300 |
| 2025/04/24 | 60 | 61 | 59 | 60 | -1 | -1.6% | 730,500 |
| 2025/04/23 | 60 | 65 | 58 | 61 | +2 | +3.4% | 9,054,100 |
| 2025/04/22 | 60 | 63 | 58 | 59 | ±0 | ±0% | 5,611,500 |
| 2025/04/21 | 59 | 67 | 57 | 59 | +1 | +1.7% | 7,301,800 |
| 2025/04/18 | 58 | 61 | 56 | 58 | -1 | -1.7% | 2,920,400 |
| 2025/04/17 | 58 | 59 | 57 | 59 | +1 | +1.7% | 219,200 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「ヤマノＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤマノＨＤ | 9,200円 | +3.1% | +90.7% | 1.63% | 10.02倍 | 2.42倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| Ｇオイスター | 69,400円 | +32.0% | +999.9% | 1.44% | 25.48倍 | 2.37倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.19倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ＩＫＨＤ | 39,600円 | +10.4% | +14.7% | 2.02% | 9.95倍 | 1.37倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ありがと | 339,500円 | +0.9% | +0.1% | 3.98% | 6.22倍 | 1.04倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
